エフ・シー・シー(7296)の株価時系列情報
エフ・シー・シー(7296)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,555 | 1,565 | 1,542 | 1,564 | 48,000 |
| 2011/12/29 | 1,515 | 1,540 | 1,493 | 1,535 | 76,400 |
| 2011/12/28 | 1,526 | 1,526 | 1,514 | 1,514 | 28,900 |
| 2011/12/27 | 1,515 | 1,523 | 1,513 | 1,519 | 40,000 |
| 2011/12/26 | 1,518 | 1,531 | 1,511 | 1,526 | 61,400 |
| 2011/12/22 | 1,499 | 1,519 | 1,490 | 1,504 | 66,700 |
| 2011/12/21 | 1,498 | 1,520 | 1,491 | 1,508 | 84,100 |
| 2011/12/20 | 1,488 | 1,500 | 1,466 | 1,489 | 114,000 |
| 2011/12/19 | 1,480 | 1,511 | 1,461 | 1,487 | 126,200 |
| 2011/12/16 | 1,535 | 1,540 | 1,495 | 1,497 | 96,800 |
| 2011/12/15 | 1,551 | 1,566 | 1,529 | 1,532 | 64,900 |
| 2011/12/14 | 1,570 | 1,587 | 1,556 | 1,561 | 117,800 |
| 2011/12/13 | 1,588 | 1,602 | 1,568 | 1,582 | 119,100 |
| 2011/12/12 | 1,593 | 1,650 | 1,588 | 1,625 | 178,600 |
| 2011/12/09 | 1,546 | 1,597 | 1,546 | 1,568 | 187,600 |
| 2011/12/08 | 1,609 | 1,609 | 1,575 | 1,592 | 111,700 |
| 2011/12/07 | 1,600 | 1,637 | 1,598 | 1,631 | 62,700 |
| 2011/12/06 | 1,618 | 1,629 | 1,583 | 1,589 | 74,400 |
| 2011/12/05 | 1,645 | 1,651 | 1,613 | 1,623 | 112,500 |
| 2011/12/02 | 1,659 | 1,669 | 1,628 | 1,650 | 53,900 |
| 2011/12/01 | 1,662 | 1,670 | 1,638 | 1,657 | 122,300 |
| 2011/11/30 | 1,602 | 1,628 | 1,592 | 1,628 | 81,400 |
| 2011/11/29 | 1,598 | 1,634 | 1,590 | 1,631 | 56,300 |
| 2011/11/28 | 1,569 | 1,596 | 1,556 | 1,581 | 65,900 |
| 2011/11/25 | 1,524 | 1,562 | 1,522 | 1,548 | 84,100 |
| 2011/11/24 | 1,518 | 1,549 | 1,508 | 1,534 | 80,300 |
| 2011/11/22 | 1,480 | 1,541 | 1,480 | 1,538 | 95,900 |
| 2011/11/21 | 1,496 | 1,504 | 1,483 | 1,492 | 149,000 |
| 2011/11/18 | 1,501 | 1,526 | 1,492 | 1,518 | 71,700 |
| 2011/11/17 | 1,535 | 1,549 | 1,506 | 1,533 | 80,700 |
| 2011/11/16 | 1,584 | 1,586 | 1,547 | 1,550 | 45,600 |
| 2011/11/15 | 1,589 | 1,602 | 1,575 | 1,583 | 25,400 |
| 2011/11/14 | 1,609 | 1,616 | 1,574 | 1,597 | 52,100 |
| 2011/11/11 | 1,592 | 1,602 | 1,563 | 1,594 | 99,100 |
| 2011/11/10 | 1,595 | 1,611 | 1,592 | 1,609 | 65,400 |
| 2011/11/09 | 1,649 | 1,649 | 1,602 | 1,630 | 94,500 |
| 2011/11/08 | 1,653 | 1,655 | 1,621 | 1,624 | 78,800 |
| 2011/11/07 | 1,672 | 1,672 | 1,622 | 1,662 | 118,300 |
| 2011/11/04 | 1,652 | 1,687 | 1,645 | 1,674 | 131,200 |
| 2011/11/02 | 1,600 | 1,639 | 1,598 | 1,620 | 120,800 |
| 2011/11/01 | 1,675 | 1,705 | 1,632 | 1,632 | 124,200 |
| 2011/10/31 | 1,679 | 1,723 | 1,661 | 1,675 | 141,200 |
| 2011/10/28 | 1,680 | 1,681 | 1,637 | 1,669 | 258,900 |
| 2011/10/27 | 1,536 | 1,683 | 1,522 | 1,677 | 345,400 |
| 2011/10/26 | 1,568 | 1,593 | 1,541 | 1,576 | 111,200 |
| 2011/10/25 | 1,600 | 1,602 | 1,565 | 1,586 | 97,400 |
| 2011/10/24 | 1,580 | 1,594 | 1,566 | 1,587 | 65,000 |
| 2011/10/21 | 1,548 | 1,564 | 1,530 | 1,560 | 68,900 |
| 2011/10/20 | 1,591 | 1,591 | 1,518 | 1,549 | 99,000 |
| 2011/10/19 | 1,616 | 1,616 | 1,576 | 1,591 | 75,600 |
| 2011/10/18 | 1,580 | 1,606 | 1,575 | 1,576 | 54,200 |
| 2011/10/17 | 1,575 | 1,605 | 1,567 | 1,600 | 92,900 |
| 2011/10/14 | 1,564 | 1,564 | 1,533 | 1,548 | 104,500 |
| 2011/10/13 | 1,567 | 1,590 | 1,561 | 1,576 | 79,500 |
| 2011/10/12 | 1,546 | 1,560 | 1,527 | 1,539 | 145,700 |
| 2011/10/11 | 1,590 | 1,593 | 1,543 | 1,549 | 223,000 |
| 2011/10/07 | 1,547 | 1,588 | 1,542 | 1,555 | 156,000 |
| 2011/10/06 | 1,495 | 1,545 | 1,495 | 1,514 | 175,500 |
| 2011/10/05 | 1,547 | 1,548 | 1,487 | 1,491 | 191,500 |
| 2011/10/04 | 1,610 | 1,615 | 1,543 | 1,555 | 140,300 |
| 2011/10/03 | 1,658 | 1,667 | 1,577 | 1,627 | 347,500 |
| 2011/09/30 | 1,699 | 1,699 | 1,589 | 1,618 | 290,300 |
| 2011/09/29 | 1,677 | 1,757 | 1,677 | 1,756 | 210,800 |
| 2011/09/28 | 1,635 | 1,686 | 1,628 | 1,675 | 190,000 |
| 2011/09/27 | 1,603 | 1,644 | 1,599 | 1,635 | 234,400 |
| 2011/09/26 | 1,648 | 1,659 | 1,576 | 1,591 | 182,500 |
| 2011/09/22 | 1,623 | 1,634 | 1,590 | 1,633 | 205,100 |
| 2011/09/21 | 1,604 | 1,651 | 1,594 | 1,637 | 150,800 |
| 2011/09/20 | 1,651 | 1,651 | 1,589 | 1,604 | 195,200 |
| 2011/09/16 | 1,618 | 1,657 | 1,613 | 1,651 | 160,200 |
| 2011/09/15 | 1,597 | 1,628 | 1,594 | 1,613 | 115,500 |
| 2011/09/14 | 1,625 | 1,654 | 1,585 | 1,588 | 122,900 |
| 2011/09/13 | 1,603 | 1,645 | 1,596 | 1,628 | 84,500 |
| 2011/09/12 | 1,560 | 1,591 | 1,554 | 1,589 | 154,000 |
| 2011/09/09 | 1,573 | 1,608 | 1,573 | 1,580 | 218,700 |
| 2011/09/08 | 1,633 | 1,648 | 1,599 | 1,608 | 144,900 |
| 2011/09/07 | 1,629 | 1,632 | 1,610 | 1,619 | 150,400 |
| 2011/09/06 | 1,643 | 1,647 | 1,576 | 1,598 | 129,700 |
| 2011/09/05 | 1,660 | 1,661 | 1,632 | 1,642 | 98,600 |
| 2011/09/02 | 1,692 | 1,720 | 1,665 | 1,693 | 126,500 |
| 2011/09/01 | 1,709 | 1,729 | 1,700 | 1,717 | 77,100 |
| 2011/08/31 | 1,687 | 1,707 | 1,669 | 1,696 | 90,600 |
| 2011/08/30 | 1,688 | 1,718 | 1,681 | 1,699 | 142,200 |
| 2011/08/29 | 1,674 | 1,689 | 1,628 | 1,656 | 114,300 |
| 2011/08/26 | 1,647 | 1,648 | 1,605 | 1,644 | 89,200 |
| 2011/08/25 | 1,581 | 1,622 | 1,579 | 1,609 | 139,800 |
| 2011/08/24 | 1,602 | 1,614 | 1,554 | 1,558 | 190,400 |
| 2011/08/23 | 1,552 | 1,585 | 1,537 | 1,578 | 160,800 |
| 2011/08/22 | 1,583 | 1,597 | 1,532 | 1,535 | 97,700 |
| 2011/08/19 | 1,612 | 1,636 | 1,596 | 1,605 | 108,800 |
| 2011/08/18 | 1,686 | 1,699 | 1,634 | 1,642 | 63,900 |
| 2011/08/17 | 1,691 | 1,713 | 1,671 | 1,702 | 91,900 |
| 2011/08/16 | 1,689 | 1,707 | 1,684 | 1,705 | 69,700 |
| 2011/08/15 | 1,704 | 1,704 | 1,670 | 1,688 | 81,300 |
| 2011/08/12 | 1,716 | 1,722 | 1,658 | 1,664 | 90,400 |
| 2011/08/11 | 1,700 | 1,719 | 1,678 | 1,692 | 135,800 |
| 2011/08/10 | 1,751 | 1,759 | 1,713 | 1,719 | 110,400 |
| 2011/08/09 | 1,690 | 1,718 | 1,643 | 1,716 | 104,200 |
| 2011/08/08 | 1,755 | 1,766 | 1,728 | 1,737 | 69,300 |
| 2011/08/05 | 1,801 | 1,820 | 1,774 | 1,788 | 135,800 |
| 2011/08/04 | 1,851 | 1,872 | 1,833 | 1,841 | 103,600 |
| 2011/08/03 | 1,859 | 1,861 | 1,832 | 1,842 | 125,500 |
| 2011/08/02 | 1,861 | 1,882 | 1,853 | 1,872 | 94,900 |
| 2011/08/01 | 1,858 | 1,904 | 1,854 | 1,884 | 129,900 |
| 2011/07/29 | 1,907 | 1,907 | 1,844 | 1,853 | 168,200 |
| 2011/07/28 | 1,915 | 1,916 | 1,867 | 1,907 | 207,900 |
| 2011/07/27 | 1,960 | 1,960 | 1,924 | 1,949 | 76,700 |
| 2011/07/26 | 1,950 | 1,959 | 1,939 | 1,953 | 58,400 |
| 2011/07/25 | 1,931 | 1,945 | 1,920 | 1,934 | 39,500 |
| 2011/07/22 | 1,933 | 1,948 | 1,931 | 1,941 | 75,000 |
| 2011/07/21 | 1,927 | 1,930 | 1,909 | 1,921 | 96,400 |
| 2011/07/20 | 1,925 | 1,939 | 1,915 | 1,920 | 106,600 |
| 2011/07/19 | 1,927 | 1,929 | 1,896 | 1,921 | 128,500 |
| 2011/07/15 | 1,915 | 1,931 | 1,890 | 1,929 | 107,200 |
| 2011/07/14 | 1,940 | 1,950 | 1,923 | 1,935 | 60,000 |
| 2011/07/13 | 1,930 | 1,943 | 1,921 | 1,931 | 83,900 |
| 2011/07/12 | 1,930 | 1,939 | 1,909 | 1,934 | 198,200 |
| 2011/07/11 | 1,935 | 1,950 | 1,930 | 1,949 | 121,900 |
| 2011/07/08 | 1,948 | 1,970 | 1,930 | 1,935 | 240,400 |
| 2011/07/07 | 1,960 | 1,975 | 1,946 | 1,947 | 98,300 |
| 2011/07/06 | 1,939 | 1,967 | 1,927 | 1,967 | 93,700 |
| 2011/07/05 | 1,941 | 1,954 | 1,929 | 1,940 | 71,000 |
| 2011/07/04 | 1,959 | 1,973 | 1,944 | 1,949 | 85,000 |
| 2011/07/01 | 1,919 | 1,947 | 1,919 | 1,932 | 135,600 |
| 2011/06/30 | 1,900 | 1,930 | 1,885 | 1,926 | 120,800 |
| 2011/06/29 | 1,879 | 1,898 | 1,870 | 1,895 | 91,400 |
| 2011/06/28 | 1,860 | 1,876 | 1,856 | 1,864 | 82,100 |
| 2011/06/27 | 1,861 | 1,875 | 1,853 | 1,854 | 110,000 |
| 2011/06/24 | 1,843 | 1,870 | 1,843 | 1,853 | 79,000 |
| 2011/06/23 | 1,837 | 1,876 | 1,833 | 1,858 | 64,800 |
| 2011/06/22 | 1,825 | 1,859 | 1,825 | 1,854 | 137,500 |
| 2011/06/21 | 1,835 | 1,835 | 1,807 | 1,832 | 65,400 |
| 2011/06/20 | 1,821 | 1,845 | 1,818 | 1,824 | 73,800 |
| 2011/06/17 | 1,843 | 1,847 | 1,803 | 1,821 | 85,700 |
| 2011/06/16 | 1,858 | 1,859 | 1,827 | 1,832 | 140,700 |
| 2011/06/15 | 1,869 | 1,875 | 1,853 | 1,875 | 75,500 |
| 2011/06/14 | 1,834 | 1,868 | 1,830 | 1,859 | 69,400 |
| 2011/06/13 | 1,842 | 1,852 | 1,832 | 1,835 | 56,700 |
| 2011/06/10 | 1,880 | 1,886 | 1,865 | 1,875 | 115,100 |
| 2011/06/09 | 1,858 | 1,865 | 1,843 | 1,865 | 84,000 |
| 2011/06/08 | 1,856 | 1,859 | 1,830 | 1,854 | 49,800 |
| 2011/06/07 | 1,833 | 1,860 | 1,820 | 1,858 | 80,800 |
| 2011/06/06 | 1,829 | 1,842 | 1,820 | 1,833 | 56,000 |
| 2011/06/03 | 1,865 | 1,874 | 1,836 | 1,846 | 149,200 |
| 2011/06/02 | 1,844 | 1,867 | 1,831 | 1,865 | 240,000 |
| 2011/06/01 | 1,865 | 1,865 | 1,830 | 1,858 | 165,600 |
| 2011/05/31 | 1,842 | 1,873 | 1,835 | 1,864 | 132,600 |
| 2011/05/30 | 1,858 | 1,885 | 1,838 | 1,856 | 137,800 |
| 2011/05/27 | 1,850 | 1,878 | 1,828 | 1,857 | 138,900 |
| 2011/05/26 | 1,821 | 1,855 | 1,820 | 1,849 | 59,200 |
| 2011/05/25 | 1,844 | 1,849 | 1,813 | 1,820 | 97,600 |
| 2011/05/24 | 1,822 | 1,830 | 1,798 | 1,823 | 108,500 |
| 2011/05/23 | 1,800 | 1,825 | 1,791 | 1,821 | 94,100 |
| 2011/05/20 | 1,835 | 1,851 | 1,822 | 1,824 | 146,500 |
| 2011/05/19 | 1,860 | 1,869 | 1,834 | 1,845 | 163,000 |
| 2011/05/18 | 1,835 | 1,859 | 1,820 | 1,843 | 154,600 |
| 2011/05/17 | 1,839 | 1,855 | 1,822 | 1,832 | 194,500 |
| 2011/05/16 | 1,863 | 1,875 | 1,830 | 1,830 | 229,100 |
| 2011/05/13 | 1,925 | 1,937 | 1,825 | 1,854 | 469,200 |
| 2011/05/12 | 1,919 | 1,966 | 1,903 | 1,938 | 127,800 |
| 2011/05/11 | 1,919 | 1,949 | 1,904 | 1,927 | 159,100 |
| 2011/05/10 | 1,915 | 1,920 | 1,882 | 1,900 | 164,000 |
| 2011/05/09 | 1,960 | 1,960 | 1,895 | 1,911 | 210,200 |
| 2011/05/06 | 1,945 | 1,992 | 1,933 | 1,973 | 311,900 |
| 2011/05/02 | 1,935 | 1,957 | 1,924 | 1,949 | 174,900 |
| 2011/04/28 | 1,850 | 1,910 | 1,841 | 1,902 | 236,600 |
| 2011/04/27 | 1,859 | 1,895 | 1,853 | 1,859 | 379,900 |
| 2011/04/26 | 1,926 | 1,945 | 1,901 | 1,917 | 156,600 |
| 2011/04/25 | 1,960 | 1,975 | 1,921 | 1,928 | 80,700 |
| 2011/04/22 | 1,901 | 1,975 | 1,892 | 1,961 | 108,000 |
| 2011/04/21 | 1,900 | 1,938 | 1,865 | 1,921 | 106,900 |
| 2011/04/20 | 1,873 | 1,909 | 1,866 | 1,880 | 141,100 |
| 2011/04/19 | 1,892 | 1,899 | 1,866 | 1,872 | 106,800 |
| 2011/04/18 | 1,935 | 1,935 | 1,896 | 1,902 | 143,800 |
| 2011/04/15 | 1,933 | 1,950 | 1,912 | 1,923 | 102,200 |
| 2011/04/14 | 1,917 | 1,960 | 1,913 | 1,946 | 103,900 |
| 2011/04/13 | 1,901 | 1,944 | 1,880 | 1,929 | 185,600 |
| 2011/04/12 | 1,929 | 1,937 | 1,912 | 1,918 | 168,100 |
| 2011/04/11 | 1,929 | 1,937 | 1,911 | 1,932 | 151,700 |
| 2011/04/08 | 1,856 | 1,920 | 1,852 | 1,907 | 215,300 |
| 2011/04/07 | 1,890 | 1,904 | 1,850 | 1,856 | 138,800 |
| 2011/04/06 | 1,891 | 1,898 | 1,855 | 1,866 | 185,100 |
| 2011/04/05 | 1,917 | 1,918 | 1,855 | 1,870 | 213,000 |
| 2011/04/04 | 1,982 | 1,997 | 1,946 | 1,948 | 59,900 |
| 2011/04/01 | 2,010 | 2,042 | 1,980 | 1,992 | 236,300 |
| 2011/03/31 | 1,994 | 2,000 | 1,972 | 2,000 | 81,900 |
| 2011/03/30 | 1,949 | 1,999 | 1,941 | 1,998 | 168,500 |
| 2011/03/29 | 1,930 | 1,959 | 1,912 | 1,946 | 237,000 |
| 2011/03/28 | 1,975 | 1,979 | 1,869 | 1,959 | 251,900 |
| 2011/03/25 | 1,896 | 1,980 | 1,870 | 1,974 | 361,500 |
| 2011/03/24 | 1,901 | 1,920 | 1,851 | 1,857 | 138,800 |
| 2011/03/23 | 1,898 | 1,928 | 1,868 | 1,900 | 355,300 |
| 2011/03/22 | 1,873 | 1,890 | 1,833 | 1,864 | 392,600 |
| 2011/03/18 | 1,844 | 1,870 | 1,801 | 1,833 | 220,800 |
| 2011/03/17 | 1,724 | 1,848 | 1,708 | 1,841 | 466,100 |
| 2011/03/16 | 1,690 | 1,797 | 1,658 | 1,797 | 326,700 |
| 2011/03/15 | 1,598 | 1,668 | 1,479 | 1,650 | 315,400 |
| 2011/03/14 | 1,716 | 1,780 | 1,621 | 1,718 | 270,000 |
| 2011/03/11 | 1,902 | 1,911 | 1,872 | 1,876 | 342,900 |
| 2011/03/10 | 1,946 | 1,947 | 1,917 | 1,931 | 223,000 |
| 2011/03/09 | 1,958 | 1,962 | 1,931 | 1,938 | 161,500 |
| 2011/03/08 | 1,956 | 1,962 | 1,930 | 1,934 | 97,700 |
| 2011/03/07 | 1,999 | 1,999 | 1,951 | 1,968 | 97,200 |
| 2011/03/04 | 2,012 | 2,023 | 1,990 | 2,001 | 106,300 |
| 2011/03/03 | 1,984 | 2,012 | 1,984 | 2,006 | 111,500 |
| 2011/03/02 | 2,038 | 2,038 | 1,982 | 1,982 | 153,900 |
| 2011/03/01 | 2,020 | 2,047 | 2,013 | 2,039 | 254,000 |
| 2011/02/28 | 2,023 | 2,038 | 2,003 | 2,026 | 294,200 |
| 2011/02/25 | 1,960 | 2,008 | 1,960 | 1,999 | 148,200 |
| 2011/02/24 | 2,005 | 2,010 | 1,954 | 1,959 | 285,100 |
| 2011/02/23 | 2,000 | 2,073 | 1,997 | 2,038 | 249,900 |
| 2011/02/22 | 2,026 | 2,043 | 2,014 | 2,017 | 146,100 |
| 2011/02/21 | 2,046 | 2,068 | 2,023 | 2,048 | 129,800 |
| 2011/02/18 | 2,070 | 2,085 | 2,055 | 2,075 | 83,800 |
| 2011/02/17 | 2,078 | 2,087 | 2,060 | 2,076 | 300,300 |
| 2011/02/16 | 2,020 | 2,069 | 2,016 | 2,060 | 336,900 |
| 2011/02/15 | 2,001 | 2,044 | 1,991 | 2,041 | 216,000 |
| 2011/02/14 | 1,979 | 2,003 | 1,977 | 1,994 | 82,700 |
| 2011/02/10 | 1,960 | 1,975 | 1,947 | 1,953 | 171,500 |
| 2011/02/09 | 1,986 | 2,001 | 1,964 | 1,973 | 149,100 |
| 2011/02/08 | 2,008 | 2,014 | 1,980 | 1,984 | 98,300 |
| 2011/02/07 | 2,010 | 2,027 | 1,995 | 2,008 | 152,300 |
| 2011/02/04 | 2,011 | 2,020 | 1,971 | 2,008 | 185,800 |
| 2011/02/03 | 2,025 | 2,031 | 1,997 | 2,010 | 232,000 |
| 2011/02/02 | 1,995 | 2,023 | 1,959 | 2,015 | 517,900 |
| 2011/02/01 | 1,917 | 1,996 | 1,897 | 1,975 | 527,400 |
| 2011/01/31 | 1,821 | 1,871 | 1,804 | 1,862 | 185,900 |
| 2011/01/28 | 1,875 | 1,876 | 1,852 | 1,859 | 124,800 |
| 2011/01/27 | 1,876 | 1,885 | 1,843 | 1,867 | 185,800 |
| 2011/01/26 | 1,841 | 1,878 | 1,830 | 1,866 | 216,000 |
| 2011/01/25 | 1,848 | 1,870 | 1,844 | 1,857 | 124,000 |
| 2011/01/24 | 1,821 | 1,859 | 1,817 | 1,853 | 218,200 |
| 2011/01/21 | 1,879 | 1,883 | 1,813 | 1,817 | 355,100 |
| 2011/01/20 | 1,922 | 1,922 | 1,861 | 1,872 | 252,900 |
| 2011/01/19 | 1,937 | 1,945 | 1,915 | 1,922 | 167,500 |
| 2011/01/18 | 1,953 | 1,958 | 1,924 | 1,934 | 140,900 |
| 2011/01/17 | 1,950 | 1,957 | 1,927 | 1,945 | 173,600 |
| 2011/01/14 | 1,963 | 1,974 | 1,940 | 1,940 | 131,500 |
| 2011/01/13 | 1,965 | 1,975 | 1,938 | 1,964 | 235,900 |
| 2011/01/12 | 2,056 | 2,062 | 1,958 | 1,965 | 384,600 |
| 2011/01/11 | 1,995 | 2,075 | 1,995 | 2,070 | 334,300 |
| 2011/01/07 | 1,961 | 2,008 | 1,960 | 1,991 | 176,000 |
| 2011/01/06 | 1,939 | 1,972 | 1,939 | 1,960 | 131,500 |
| 2011/01/05 | 1,944 | 1,948 | 1,925 | 1,938 | 98,700 |
| 2011/01/04 | 1,925 | 1,945 | 1,912 | 1,932 | 139,700 |